CMP - COMPASS MINERALS INTERNATIONAL INC
25.31
-0.080 -0.316%
Share volume: 301,714
Last Updated: 04-24-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$25.39
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $25.51 | $25.51 | $25.62 | $25.62 | $25.09 | $25.09 | $25.31 | $25.31 | 301,714 | $301,714.00 |
| 04-23-2026 | $26.63 | $26.63 | $26.96 | $26.96 | $24.82 | $24.82 | $25.39 | $25.39 | 428,490 | $428,490.00 |
| 04-22-2026 | $26.01 | $26.01 | $27.15 | $27.15 | $25.89 | $25.89 | $26.95 | $26.95 | 863,518 | $863,518.00 |
| 04-21-2026 | $25.48 | $25.48 | $26.22 | $26.22 | $25.40 | $25.40 | $25.55 | $25.55 | 613,005 | $613,005.00 |
| 04-20-2026 | $25.14 | $25.14 | $25.62 | $25.62 | $25.14 | $25.14 | $25.51 | $25.51 | 432,960 | $432,960.00 |
| 04-17-2026 | $26.12 | $26.12 | $26.26 | $26.26 | $25.21 | $25.21 | $25.32 | $25.32 | 492,417 | $492,417.00 |
| 04-16-2026 | $25.14 | $25.14 | $26.14 | $26.14 | $24.99 | $24.99 | $25.85 | $25.85 | 487,989 | $487,989.00 |
| 04-15-2026 | $24.41 | $24.41 | $25.02 | $25.02 | $24.30 | $24.30 | $24.81 | $24.81 | 396,400 | $396,400.00 |
| 04-14-2026 | $25.09 | $25.09 | $25.21 | $25.21 | $24.61 | $24.61 | $24.70 | $24.70 | 419,023 | $419,023.00 |
| 04-13-2026 | $24.43 | $24.43 | $25.20 | $25.20 | $24.24 | $24.24 | $24.95 | $24.95 | 282,207 | $282,207.00 |